Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.77 | 28.77 | 28.15 | 28.15 | 245,397 | -0.76(-2.62%) |
Aug 28, 2020 | 28.98 | 28.98 | 28.50 | 28.91 | 156,038 | +0.14(+0.49%) |
Aug 27, 2020 | 29.01 | 29.20 | 28.58 | 28.77 | 177,247 | +0.02(+0.07%) |
Aug 26, 2020 | 28.89 | 29.06 | 28.65 | 28.75 | 130,800 | -0.18(-0.62%) |
Aug 25, 2020 | 29.12 | 29.12 | 28.57 | 28.93 | 172,689 | +0.08(+0.26%) |
Aug 24, 2020 | 28.64 | 28.85 | 28.27 | 28.85 | 130,659 | +0.48(+1.70%) |
Aug 21, 2020 | 28.32 | 28.52 | 28.04 | 28.37 | 152,767 | -0.25(-0.86%) |
Aug 20, 2020 | 28.51 | 28.84 | 28.49 | 28.62 | 132,671 | -0.31(-1.08%) |
Aug 19, 2020 | 28.81 | 29.26 | 28.81 | 28.93 | 138,192 | +0.14(+0.49%) |
Aug 18, 2020 | 29.12 | 29.15 | 28.79 | 28.79 | 188,004 | -0.33(-1.14%) |
Aug 17, 2020 | 29.43 | 29.45 | 29.02 | 29.12 | 85,674 | -0.30(-1.03%) |
Aug 14, 2020 | 28.99 | 29.64 | 28.93 | 29.42 | 129,979 | +0.09(+0.29%) |
Aug 13, 2020 | 29.50 | 29.74 | 29.17 | 29.34 | 102,947 | -0.45(-1.50%) |
Aug 12, 2020 | 30.08 | 30.21 | 29.41 | 29.78 | 153,071 | +0.08(+0.26%) |
Aug 11, 2020 | 29.68 | 30.34 | 29.55 | 29.71 | 287,227 | +0.44(+1.49%) |
Aug 10, 2020 | 28.77 | 29.78 | 28.77 | 29.27 | 191,698 | +0.60(+2.08%) |
Aug 07, 2020 | 27.45 | 28.68 | 27.45 | 28.67 | 170,492 | +1.04(+3.77%) |
Aug 06, 2020 | 27.56 | 27.80 | 27.17 | 27.63 | 113,705 | +0.15(+0.55%) |
Aug 05, 2020 | 27.34 | 27.56 | 26.95 | 27.48 | 179,271 | +0.63(+2.33%) |
Aug 04, 2020 | 26.87 | 27.01 | 26.52 | 26.85 | 183,793 | -0.17(-0.63%) |
Aug 03, 2020 | 26.80 | 27.17 | 26.52 | 27.02 | 207,511 | +0.52(+1.97%) |
Jul 31, 2020 | 26.52 | 26.65 | 25.79 | 26.50 | 282,641 | -0.29(-1.10%) |
Jul 30, 2020 | 26.72 | 26.97 | 26.56 | 26.80 | 140,242 | -0.47(-1.74%) |
Jul 29, 2020 | 26.72 | 27.39 | 26.72 | 27.27 | 215,994 | +0.69(+2.60%) |
Jul 28, 2020 | 26.73 | 27.03 | 26.54 | 26.58 | 174,825 | -0.45(-1.68%) |
Jul 27, 2020 | 26.44 | 27.10 | 26.39 | 27.03 | 281,911 | +0.52(+1.97%) |
Jul 24, 2020 | 27.15 | 27.34 | 26.36 | 26.51 | 212,904 | -0.72(-2.65%) |
Jul 23, 2020 | 26.70 | 27.38 | 26.69 | 27.23 | 304,061 | +0.45(+1.70%) |
Jul 22, 2020 | 26.71 | 27.01 | 26.65 | 26.78 | 209,478 | -0.11(-0.42%) |
Jul 21, 2020 | 25.77 | 27.30 | 25.46 | 26.89 | 359,242 | +1.46(+5.74%) |
Jul 20, 2020 | 25.66 | 25.90 | 25.19 | 25.43 | 143,374 | -0.52(-2.01%) |
Jul 17, 2020 | 26.19 | 26.62 | 25.83 | 25.95 | 209,528 | -0.20(-0.76%) |
Jul 16, 2020 | 26.37 | 26.68 | 25.88 | 26.15 | 136,551 | -0.42(-1.57%) |
Jul 15, 2020 | 26.26 | 26.82 | 25.96 | 26.57 | 238,632 | +1.13(+4.43%) |
Jul 14, 2020 | 24.85 | 25.46 | 24.75 | 25.44 | 193,306 | +0.59(+2.36%) |
Jul 13, 2020 | 24.97 | 25.57 | 24.42 | 24.85 | 228,850 | +0.23(+0.92%) |
Jul 10, 2020 | 23.57 | 24.66 | 23.46 | 24.62 | 246,032 | +1.17(+4.97%) |
Jul 09, 2020 | 24.30 | 24.62 | 23.43 | 23.46 | 620,515 | -0.99(-4.03%) |
Jul 08, 2020 | 24.52 | 24.74 | 23.84 | 24.44 | 165,821 | -0.20(-0.81%) |
Jul 07, 2020 | 24.91 | 25.24 | 24.56 | 24.64 | 170,223 | -0.71(-2.80%) |
Jul 06, 2020 | 25.91 | 25.91 | 25.06 | 25.35 | 209,591 | +0.23(+0.91%) |
Jul 02, 2020 | 25.36 | 25.69 | 25.04 | 25.13 | 252,362 | +0.44(+1.77%) |
Jul 01, 2020 | 25.21 | 25.34 | 24.47 | 24.69 | 263,896 | -0.50(-1.99%) |
Jun 30, 2020 | 24.45 | 25.32 | 24.45 | 25.19 | 298,080 | +0.46(+1.88%) |
Jun 29, 2020 | 23.68 | 24.80 | 23.56 | 24.73 | 433,803 | +1.58(+6.84%) |
Jun 26, 2020 | 23.17 | 23.30 | 22.71 | 23.15 | 1,043,211 | -0.29(-1.25%) |
Jun 25, 2020 | 22.81 | 23.48 | 22.63 | 23.44 | 204,038 | +0.48(+2.11%) |
Jun 24, 2020 | 23.53 | 23.62 | 22.81 | 22.96 | 235,643 | -0.98(-4.08%) |
Jun 23, 2020 | 24.50 | 24.56 | 23.80 | 23.93 | 210,990 | -0.07(-0.28%) |
Jun 22, 2020 | 23.45 | 24.17 | 23.11 | 24.00 | 335,328 | +0.36(+1.52%) |
Jun 19, 2020 | 24.40 | 24.40 | 23.53 | 23.64 | 691,359 | -0.32(-1.35%) |
Jun 18, 2020 | 23.55 | 24.33 | 23.50 | 23.96 | 196,557 | -0.04(-0.16%) |
Jun 17, 2020 | 24.77 | 25.00 | 23.78 | 24.00 | 230,564 | -0.67(-2.73%) |
Jun 16, 2020 | 24.74 | 25.08 | 24.17 | 24.67 | 262,656 | +1.01(+4.29%) |
Jun 15, 2020 | 22.26 | 23.94 | 22.26 | 23.66 | 171,103 | +0.30(+1.30%) |
Jun 12, 2020 | 24.15 | 24.25 | 22.65 | 23.35 | 356,810 | +0.36(+1.57%) |
Jun 11, 2020 | 24.00 | 24.05 | 22.92 | 22.99 | 257,370 | -2.34(-9.24%) |
Jun 10, 2020 | 26.81 | 26.81 | 25.29 | 25.34 | 182,310 | -1.52(-5.65%) |
Jun 09, 2020 | 26.58 | 27.32 | 26.50 | 26.85 | 438,276 | -0.31(-1.15%) |
Jun 08, 2020 | 27.39 | 27.65 | 27.07 | 27.17 | 255,154 | +0.09(+0.35%) |
Jun 05, 2020 | 28.26 | 28.39 | 26.97 | 27.07 | 441,634 | +0.01(+0.04%) |
Jun 04, 2020 | 25.88 | 27.15 | 25.73 | 27.06 | 382,324 | +0.79(+2.99%) |
Jun 03, 2020 | 25.88 | 26.78 | 25.88 | 26.27 | 245,558 | +1.04(+4.12%) |
Jun 02, 2020 | 25.16 | 25.50 | 24.96 | 25.24 | 223,545 | +0.40(+1.60%) |